Restoration HardWare Holdings Inc (RH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	954.996	-7,80%	265,06	248,25	266,89	253,06
09/12/2022	856.634	2,94%	253,49	251,50	280,76	274,20
08/12/2022	395.433	1,15%	263,40	258,785	267,49	265,05
07/12/2022	241.633	1,16%	256,86	255,25	263,91	262,05
06/12/2022	1.219.229	-0,68%	260,96	253,49	260,00	259,04
05/12/2022	1.667.552	-7,14%	275,20	256,64	278,9099	260,81
02/12/2022	1.030.537	-0,12%	275,20	274,32	284,0499	280,86
01/12/2022	1.151.215	-1,96%	278,02	276,8901	292,63	281,20
30/11/2022	1.298.069	3,87%	278,02	271,35	287,9797	286,83
29/11/2022	870.819	0,39%	274,61	268,865	276,77	276,15
28/11/2022	828.455	-0,75%	277,00	272,87	280,50	275,15
25/11/2022	400.710	0,00%	270,325	273,7701	278,97	276,45
24/11/2022	1.051.306	2,29%	270,325	268,55	276,6675	276,45
23/11/2022	1.051.306	2,29%	270,325	268,55	276,6675	276,45
22/11/2022	1.093.474	2,71%	266,90	265,27	273,3099	270,25
21/11/2022	1.693.005	-4,30%	269,07	258,19	269,755	263,12
18/11/2022	1.461.810	-4,70%	286,00	270,00	281,0667	274,95
17/11/2022	860.869	-1,54%	286,00	283,01	290,19	288,50
16/11/2022	1.261.002	-1,65%	290,11	280,78	295,35	291,12
15/11/2022	1.334.485	3,23%	299,03	290,32	303,05	294,725
14/11/2022	334.717	-1,89%	288,63	278,25	289,47	285,22
11/11/2022	341.914	2,59%	271,68	282,60	297,82	291,34
10/11/2022	685.431	11,41%	271,68	270,01	282,56	282,56
09/11/2022	235.349	-1,79%	262,99	248,341	258,99	253,42
08/11/2022	295.990	-0,46%	262,99	251,53	265,49	258,05
07/11/2022	325.553	5,31%	250,08	249,0825	260,295	259,135
04/11/2022	267.222	4,15%	243,19	232,63	245,94	245,94
03/11/2022	212.842	0,94%	250,85	229,05	238,58	236,14
02/11/2022	320.001	-6,56%	250,85	233,4901	250,37	233,97
01/11/2022	213.904	-1,26%	259,85	249,57	261,22	250,44
31/10/2022	234.414	-0,65%	252,65	251,36	258,22	253,93
28/10/2022	289.058	4,30%	246,61	242,75	257,66	255,86
27/10/2022	274.828	0,11%	246,61	245,2201	256,8342	245,31
26/10/2022	339.388	2,09%	246,61	244,51	258,7899	252,14
25/10/2022	454.009	5,34%	235,19	234,55	256,085	246,98
24/10/2022	401.132	-2,65%	235,67	230,63	242,195	234,46
21/10/2022	272.431	3,92%	235,67	227,30	241,81	240,36
20/10/2022	284.484	-1,12%	235,67	230,70	241,10	231,54
19/10/2022	266.541	-3,66%	243,91	233,10	243,92	235,72
18/10/2022	221.314	1,69%	250,29	243,30	254,00	246,2475
17/10/2022	255.894	2,97%	241,19	239,0639	245,64	241,00
14/10/2022	335.551	-3,78%	247,09	233,42	250,94	234,04
13/10/2022	421.670	-1,39%	250,87	231,8801	248,06	243,66
12/10/2022	229.233	-1,63%	250,87	246,795	254,00	247,10
11/10/2022	248.875	0,27%	250,66	245,1506	255,01	251,34
10/10/2022	251.622	-2,25%	257,79	243,6913	258,35	250,66
07/10/2022	257.864	-3,04%	258,29	253,72	262,24	256,84
06/10/2022	162.356	0,21%	263,01	261,25	268,05	264,55
05/10/2022	209.831	-0,32%	261,00	255,84	267,414	264,41
04/10/2022	258.163	4,57%	263,50	260,4725	268,39	265,71
03/10/2022	254.746	3,48%	249,50	243,07	256,878	254,259
30/09/2022	271.167	-1,77%	247,64	242,22	252,02	246,07
29/09/2022	239.238	-3,24%	252,15	247,585	253,00	250,48
28/09/2022	280.356	4,20%	249,95	248,00	260,71	259,03
27/09/2022	345.880	3,05%	246,69	245,49	253,2566	248,05
26/09/2022	251.450	-2,42%	244,63	239,40	250,34	240,62
23/09/2022	294.263	-0,68%	242,98	242,98	250,335	246,44
22/09/2022	429.515	-2,99%	254,44	246,13	255,0826	248,14
21/09/2022	294.590	0,68%	257,71	253,62	266,30	256,05
20/09/2022	267.560	-4,30%	256,21	252,13	262,5199	254,37
19/09/2022	232.846	3,12%	256,21	255,87	265,80	265,83
16/09/2022	364.608	-0,46%	254,41	252,00	261,6999	257,65
15/09/2022	477.178	-1,32%	261,27	256,23	271,52	259,22
14/09/2022	294.539	0,28%	265,00	258,27	266,7199	262,84
13/09/2022	445.417	-5,53%	265,75	258,8901	269,9999	262,33
12/09/2022	403.569	1,48%	275,97	274,405	289,0699	277,62
09/09/2022	902.619	4,69%	264,81	264,0201	279,97	273,99
08/09/2022	526.644	4,43%	251,23	250,0001	263,60	269,48
07/09/2022	340.604	5,87%	243,40	241,97	258,165	258,00
06/09/2022	338.713	-0,27%	254,95	241,655	254,975	243,71
05/09/2022	230.295	-0,27%	254,95	249,055	257,81	252,17
02/09/2022	230.295	-0,27%	254,95	249,055	257,81	252,17
01/09/2022	291.274	-1,32%	253,87	246,66	254,91	252,71
31/08/2022	248.410	-3,67%	265,89	254,92	268,1083	255,91
30/08/2022	180.480	-0,48%	264,96	262,745	271,115	265,64
29/08/2022	260.107	0,02%	264,96	264,74	270,37	266,94
26/08/2022	576.450	-9,35%	295,19	264,83	294,11	266,91
25/08/2022	220.061	0,64%	291,50	291,69	299,1699	294,64
24/08/2022	161.409	-0,02%	291,50	288,6018	297,1399	292,85
23/08/2022	182.271	-0,10%	290,01	290,60	299,34	292,79
22/08/2022	255.552	-1,75%	290,01	285,27	296,00	293,08
19/08/2022	250.381	-4,18%	307,20	295,36	307,97	298,30
18/08/2022	174.032	-0,49%	310,31	306,34	312,9399	311,31
17/08/2022	336.849	-4,99%	321,11	310,08	325,19	312,88
16/08/2022	433.761	5,40%	310,86	308,01	338,61	329,23
15/08/2022	258.228	1,50%	306,88	306,02	315,06	312,40
12/08/2022	168.961	1,34%	307,55	302,8464	309,5399	307,56
11/08/2022	333.930	1,42%	307,80	299,40	310,2499	303,50
10/08/2022	331.626	5,73%	294,56	290,415	300,95	299,29
09/08/2022	283.946	-4,92%	292,965	275,51	293,57	283,06
08/08/2022	421.938	3,76%	280,615	290,33	306,035	297,65
05/08/2022	185.694	1,06%	280,615	279,85	289,97	286,87
04/08/2022	153.648	-1,25%	284,92	282,71	289,73	283,85
03/08/2022	314.941	2,99%	284,92	282,12	290,535	287,65
02/08/2022	200.562	-0,75%	277,58	276,74	283,195	279,81
01/08/2022	330.715	0,99%	277,13	275,51	285,3986	282,14
29/07/2022	274.488	2,97%	270,48	265,50	281,77	279,43
28/07/2022	271.499	3,31%	261,96	256,77	272,23	271,19
27/07/2022	220.622	4,72%	255,00	251,0286	263,665	262,16
26/07/2022	239.344	-4,68%	256,10	250,08	256,105	250,48